4107東証S信用
業種 化学
伊勢化学工業 株価時系列データ
PTS
32,600
円
(23:58)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 40,500 (24/06/14) | 7,940 (24/02/02) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 40,500 (24/06/14) | 7,940 (24/02/02) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/12 | 27,230 | 35,450 | 23,110 | 32,450 | +5,900 | +22.2 | 6,114,000 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 09/12 | 2,250 | 2,375 | 2,075 | 2,225 | +25 | +1.1 | 114,200 |
| 09/11 | 2,750 | 2,845 | 2,100 | 2,200 | -750 | -25.4 | 103,600 |
| 09/10 | 2,915 | 3,095 | 2,650 | 2,950 | -15 | -0.5 | 67,600 |
| 09/09 | 3,290 | 3,665 | 2,935 | 2,965 | -340 | -10.3 | 128,800 |
| 09/08 | 2,900 | 3,820 | 2,705 | 3,305 | +515 | +18.5 | 309,400 |
| 09/07 | 2,940 | 3,005 | 2,445 | 2,790 | -175 | -5.9 | 113,600 |
| 09/06 | 2,750 | 3,300 | 2,750 | 2,965 | +400 | +15.6 | 164,400 |
| 09/05 | 2,000 | 2,570 | 1,975 | 2,565 | +565 | +28.3 | 45,600 |
| 09/04 | 1,800 | 2,045 | 1,750 | 2,000 | +250 | +14.3 | 29,000 |
| 09/03 | 1,505 | 1,870 | 1,495 | 1,750 | +220 | +14.4 | 20,800 |
| 09/02 | 1,770 | 1,775 | 1,415 | 1,530 | -250 | -14.0 | 25,000 |
| 09/01 | 1,950 | 2,000 | 1,775 | 1,780 | -70 | -3.8 | 26,600 |
| 08/12 | 1,850 | 2,095 | 1,800 | 1,850 | +25 | +1.4 | 36,200 |
| 08/11 | 1,950 | 2,065 | 1,810 | 1,825 | -115 | -5.9 | 29,400 |
| 08/10 | 2,400 | 2,470 | 1,705 | 1,940 | -385 | -16.6 | 78,800 |
| 08/09 | 2,960 | 2,975 | 2,270 | 2,325 | -680 | -22.6 | 73,000 |
| 08/08 | 3,155 | 3,155 | 2,900 | 3,005 | -160 | -5.1 | 43,400 |
| 08/07 | 3,475 | 3,475 | 3,100 | 3,165 | -260 | -7.6 | 73,400 |
| 08/06 | 3,860 | 4,085 | 3,275 | 3,425 | -475 | -12.2 | 87,000 |
| 08/05 | 3,375 | 4,175 | 3,300 | 3,900 | +475 | +13.9 | 133,200 |
| 08/04 | 3,010 | 3,495 | 2,840 | 3,425 | +385 | +12.7 | 98,400 |
| 08/03 | 3,720 | 3,720 | 2,870 | 3,040 | -760 | -20.0 | 87,200 |
| 08/02 | 3,380 | 4,230 | 3,205 | 3,800 | +425 | +12.6 | 120,800 |
| 08/01 | 3,975 | 4,105 | 2,975 | 3,375 | -705 | -17.3 | 131,000 |
| 07/12 | 4,850 | 5,000 | 4,065 | 4,080 | -765 | -15.8 | 145,800 |
| 07/11 | 5,755 | 5,820 | 4,440 | 4,845 | -785 | -13.9 | 206,400 |
| 07/10 | 5,825 | 6,890 | 5,355 | 5,630 | -195 | -3.4 | 230,600 |
| 07/09 | 6,100 | 6,635 | 5,000 | 5,825 | -160 | -2.7 | 194,200 |
| 07/08 | 7,750 | 7,825 | 5,710 | 5,985 | -1,840 | -23.5 | 206,800 |
| 07/07 | 8,930 | 9,225 | 7,625 | 7,825 | -1,050 | -11.8 | 124,600 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて
